1881 (株)NIPPO の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	624	627	620	623	117,000	623
1998-12-29	616	621	614	620	235,000	620
1998-12-28	610	618	605	615	127,000	615
1998-12-25	599	610	599	610	58,000	610
1998-12-24	596	599	594	598	63,000	598
1998-12-22	602	602	590	596	80,000	596
1998-12-21	599	599	594	595	55,000	595
1998-12-18	598	600	593	600	67,000	600
1998-12-17	595	602	588	596	71,000	596
1998-12-16	597	602	591	602	25,000	602
1998-12-15	598	600	595	597	50,000	597
1998-12-14	603	609	600	600	72,000	600
1998-12-11	610	613	603	613	286,000	613
1998-12-10	580	612	580	612	152,000	612
1998-12-09	580	583	575	580	78,000	580
1998-12-08	590	590	580	580	101,000	580
1998-12-07	583	590	582	586	40,000	586
1998-12-04	580	588	580	588	66,000	588
1998-12-03	601	601	585	590	68,000	590
1998-12-02	600	605	592	601	96,000	601
1998-12-01	593	600	585	590	117,000	590
1998-11-30	609	609	592	593	96,000	593
1998-11-27	605	610	600	609	126,000	609
1998-11-26	600	604	598	604	31,000	604
1998-11-25	607	607	598	600	81,000	600
1998-11-24	608	608	600	607	283,000	607
1998-11-20	593	594	582	592	267,000	592
1998-11-19	569	574	569	573	276,000	573
1998-11-18	568	571	564	565	173,000	565
1998-11-17	560	569	560	562	186,000	562
1998-11-16	560	565	550	557	186,000	557
1998-11-13	552	556	540	550	172,000	550
1998-11-12	570	570	560	560	125,000	560
1998-11-11	570	580	561	566	93,000	566
1998-11-10	577	577	568	570	59,000	570
1998-11-09	591	591	580	583	42,000	583
1998-11-06	596	596	587	590	97,000	590
1998-11-05	610	615	596	596	196,000	596
1998-11-04	591	611	580	610	206,000	610
1998-11-02	585	590	575	590	84,000	590
1998-10-30	570	570	561	565	45,000	565
1998-10-29	561	570	561	570	70,000	570
1998-10-28	560	565	556	560	59,000	560
1998-10-27	551	563	550	554	137,000	554
1998-10-26	572	572	555	561	66,000	561
1998-10-23	574	590	572	572	124,000	572
1998-10-22	574	601	574	583	249,000	583
1998-10-21	561	580	561	575	178,000	575
1998-10-20	568	568	551	567	92,000	567
1998-10-19	550	580	550	570	94,000	570
1998-10-16	582	584	560	560	40,000	560
1998-10-15	553	570	553	556	89,000	556
1998-10-14	572	576	557	560	61,000	560
1998-10-13	600	616	590	590	191,000	590
1998-10-12	567	600	567	600	199,000	600
1998-10-09	530	556	530	556	65,000	556
1998-10-08	559	565	545	550	78,000	550
1998-10-07	517	560	517	559	84,000	559
1998-10-06	505	517	505	517	68,000	517
1998-10-05	510	513	505	513	79,000	513
1998-10-02	508	513	505	505	46,000	505
1998-10-01	521	527	495	500	113,000	500
1998-09-30	527	537	526	531	84,000	531
1998-09-29	524	530	520	527	91,000	527
1998-09-28	515	530	515	524	68,000	524
1998-09-25	525	530	517	520	71,000	520
1998-09-24	535	540	525	525	63,000	525
1998-09-22	512	518	505	518	76,000	518
1998-09-21	512	545	505	505	35,000	505
1998-09-18	507	516	506	512	68,000	512
1998-09-17	520	520	505	506	90,000	506
1998-09-16	501	510	500	500	68,000	500
1998-09-14	493	495	488	495	124,000	495
1998-09-11	502	510	490	493	185,000	493
1998-09-10	514	525	514	520	59,000	520
1998-09-09	514	520	510	514	59,000	514
1998-09-08	519	535	515	515	65,000	515
1998-09-07	500	524	500	520	131,000	520
1998-09-04	505	505	502	502	95,000	502
1998-09-03	520	525	515	515	60,000	515
1998-09-02	530	535	525	530	61,000	530
1998-09-01	519	533	518	532	155,000	532
1998-08-31	530	536	514	535	141,000	535
1998-08-28	504	530	500	530	90,000	530
1998-08-27	530	530	523	530	97,000	530
1998-08-26	550	551	537	537	76,000	537
1998-08-25	556	560	550	550	26,000	550
1998-08-24	560	562	550	560	111,000	560
1998-08-21	561	565	560	563	39,000	563
1998-08-20	574	574	561	561	41,000	561
1998-08-19	558	565	558	565	57,000	565
1998-08-18	570	570	558	558	62,000	558
1998-08-17	572	572	558	560	100,000	560
1998-08-14	572	572	560	571	80,000	571
1998-08-13	565	570	564	565	52,000	565
1998-08-12	557	565	556	565	26,000	565
1998-08-11	585	586	570	570	40,000	570
1998-08-10	575	595	560	579	63,000	579
1998-08-07	581	587	578	582	67,000	582
1998-08-06	581	595	581	581	43,000	581
1998-08-05	579	588	576	585	35,000	585
1998-08-04	600	600	585	589	62,000	589
1998-08-03	599	599	588	594	61,000	594
1998-07-31	591	601	590	601	90,000	601
1998-07-30	580	595	580	590	47,000	590
1998-07-29	592	592	580	580	110,000	580
1998-07-28	600	600	588	600	75,000	600
1998-07-27	608	608	593	597	152,000	597
1998-07-24	600	600	588	588	153,000	588
1998-07-23	603	603	595	603	153,000	603
1998-07-22	608	608	600	604	86,000	604
1998-07-21	605	613	600	610	44,000	610
1998-07-17	607	615	606	615	63,000	615
1998-07-16	620	620	605	605	166,000	605
1998-07-15	606	616	606	612	128,000	612
1998-07-14	595	615	591	615	160,000	615
1998-07-13	570	595	557	595	71,000	595
1998-07-10	612	612	595	595	76,000	595
1998-07-09	614	616	605	615	160,000	615
1998-07-08	621	621	601	605	142,000	605
1998-07-07	591	618	591	615	122,000	615
1998-07-06	588	588	575	586	70,000	586
1998-07-03	599	599	580	589	139,000	589
1998-07-02	620	621	599	599	308,000	599
1998-07-01	589	600	584	600	119,000	600
1998-06-30	570	590	570	577	255,000	577
1998-06-29	569	569	562	564	77,000	564
1998-06-26	570	570	560	562	67,000	562
1998-06-25	573	573	545	562	98,000	562
1998-06-24	561	573	559	573	142,000	573
1998-06-23	558	563	549	562	111,000	562
1998-06-22	559	564	554	559	146,000	559
1998-06-19	557	560	550	560	105,000	560
1998-06-18	570	570	552	560	153,000	560
1998-06-17	520	530	520	530	94,000	530
1998-06-16	528	535	518	526	116,000	526
1998-06-15	535	535	511	528	139,000	528
1998-06-12	510	511	504	509	149,000	509
1998-06-11	519	520	510	510	77,000	510
1998-06-10	512	520	512	520	50,000	520
1998-06-09	511	512	510	510	25,000	510
1998-06-08	511	526	510	510	18,000	510
1998-06-05	513	523	511	511	44,000	511
1998-06-04	510	512	510	512	27,000	512
1998-06-03	531	535	520	520	89,000	520
1998-06-02	535	535	525	535	30,000	535
1998-06-01	528	530	522	525	73,000	525
1998-05-29	525	530	524	530	91,000	530
1998-05-28	523	530	523	530	48,000	530
1998-05-27	530	530	521	525	40,000	525
1998-05-26	526	535	526	534	66,000	534
1998-05-25	520	530	520	529	21,000	529
1998-05-22	526	526	519	521	29,000	521
1998-05-21	518	528	512	528	72,000	528
1998-05-20	524	526	520	522	60,000	522
1998-05-19	516	525	516	524	47,000	524
1998-05-18	521	521	512	518	55,000	518
1998-05-15	523	535	523	525	57,000	525
1998-05-14	519	525	519	525	73,000	525
1998-05-13	525	529	518	529	56,000	529
1998-05-12	522	530	516	530	50,000	530
1998-05-11	506	522	506	519	66,000	519
1998-05-08	505	519	501	516	84,000	516
1998-05-07	502	507	500	505	90,000	505
1998-05-06	521	521	500	512	84,000	512
1998-05-01	531	531	520	520	60,000	520
1998-04-30	522	535	513	521	44,000	521
1998-04-28	515	527	505	512	113,000	512
1998-04-27	539	539	516	516	47,000	516
1998-04-24	512	553	512	536	89,000	536
1998-04-23	524	524	502	515	133,000	515
1998-04-22	520	520	515	520	129,000	520
1998-04-21	539	539	525	527	71,000	527
1998-04-20	565	565	540	540	47,000	540
1998-04-17	555	555	542	545	104,000	545
1998-04-16	568	568	525	525	274,000	525
1998-04-15	558	575	550	570	154,000	570
1998-04-14	565	565	550	563	57,000	563
1998-04-13	584	584	560	575	141,000	575
1998-04-10	563	575	560	574	244,000	574
1998-04-09	541	555	534	553	201,000	553
1998-04-08	527	549	520	531	252,000	531
1998-04-07	512	543	512	527	183,000	527
1998-04-06	473	507	473	502	206,000	502
1998-04-03	486	490	470	473	318,000	473
1998-04-02	485	495	451	456	342,000	456
1998-04-01	560	562	511	520	177,000	520
1998-03-31	590	590	556	562	136,000	562
1998-03-30	605	605	580	580	63,000	580
1998-03-27	606	606	590	595	83,000	595
1998-03-26	614	618	605	606	87,000	606
1998-03-25	576	597	576	586	168,000	586
1998-03-24	600	605	574	574	215,000	574
1998-03-23	617	621	600	600	109,000	600
1998-03-20	602	618	600	611	128,000	611
1998-03-19	607	608	602	604	99,000	604
1998-03-18	626	630	617	617	131,000	617
1998-03-17	638	638	625	625	68,000	625
1998-03-16	639	640	626	630	103,000	630
1998-03-13	629	639	629	639	147,000	639
1998-03-12	620	624	612	624	133,000	624
1998-03-11	638	638	621	625	184,000	625
1998-03-10	619	638	609	635	471,000	635
1998-03-09	638	638	610	610	325,000	610
1998-03-06	610	611	600	600	123,000	600
1998-03-05	615	615	600	600	119,000	600
1998-03-04	632	632	611	615	162,000	615
1998-03-03	639	639	615	634	162,000	634
1998-03-02	633	645	623	640	467,000	640
1998-02-27	600	604	591	603	192,000	603
1998-02-26	557	574	557	573	71,000	573
1998-02-25	551	557	543	557	86,000	557
1998-02-24	572	572	551	559	108,000	559
1998-02-23	580	580	572	572	96,000	572
1998-02-20	580	580	574	576	35,000	576
1998-02-19	556	587	556	587	117,000	587
1998-02-18	561	566	553	557	133,000	557
1998-02-17	575	575	550	574	59,000	574
1998-02-16	575	580	565	565	143,000	565
1998-02-13	605	606	592	595	162,000	595
1998-02-12	620	626	605	612	355,000	612
1998-02-10	596	600	585	600	241,000	600
1998-02-09	600	600	570	570	222,000	570
1998-02-06	590	601	576	585	343,000	585
1998-02-05	540	584	535	580	344,000	580
1998-02-04	540	549	530	533	206,000	533
1998-02-03	530	539	528	535	202,000	535
1998-02-02	518	525	510	510	437,000	510
1998-01-30	557	557	526	528	226,000	528
1998-01-29	584	592	550	560	436,000	560
1998-01-28	571	590	571	577	650,000	577
1998-01-27	585	600	570	570	550,000	570
1998-01-26	555	620	555	595	903,000	595
1998-01-23	521	555	511	555	277,000	555
1998-01-22	501	526	500	523	256,000	523
1998-01-21	516	535	501	512	617,000	512
1998-01-20	446	478	445	476	342,000	476
1998-01-19	410	442	410	442	458,000	442
1998-01-16	363	410	363	400	545,000	400
1998-01-14	380	385	368	375	361,000	375
1998-01-13	382	385	380	385	211,000	385
1998-01-12	390	392	386	390	76,000	390
1998-01-09	394	396	391	393	81,000	393
1998-01-08	395	404	391	399	200,000	399
1998-01-07	400	400	397	399	190,000	399
1998-01-06	413	418	400	400	200,000	400
1998-01-05	420	420	414	418	18,000	418

分割・併合履歴： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株